9433.T9433.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2714.00 | $2722.00 | $2670.50 | $2678.50 | 4.49M |
| 1/14/2026 | $2721.00 | $2737.00 | $2708.50 | $2736.50 | 6.82M |
| 1/13/2026 | $2719.00 | $2758.50 | $2717.00 | $2719.50 | 10.01M |
| 1/9/2026 | $2704.00 | $2708.50 | $2674.00 | $2680.00 | 7.64M |
| 1/8/2026 | $2680.00 | $2690.50 | $2666.00 | $2669.00 | 6.43M |
| 1/7/2026 | $2694.50 | $2706.50 | $2676.50 | $2685.00 | 5.54M |
| 1/6/2026 | $2722.50 | $2737.50 | $2717.00 | $2727.00 | 5.91M |
| 1/5/2026 | $2710.00 | $2750.00 | $2710.00 | $2733.50 | 5.97M |
| 12/30/2025 | $2719.50 | $2721.50 | $2698.00 | $2708.50 | 4.91M |
| 12/29/2025 | $2749.50 | $2750.00 | $2710.00 | $2718.00 | 4.26M |
| 12/26/2025 | $2721.50 | $2753.50 | $2720.00 | $2750.50 | 3.72M |
| 12/25/2025 | $2733.50 | $2735.00 | $2718.00 | $2726.00 | 2.78M |
| 12/24/2025 | $2737.00 | $2739.50 | $2709.00 | $2715.00 | 4.72M |
| 12/23/2025 | $2694.00 | $2738.00 | $2690.00 | $2735.00 | 4.93M |
| 12/22/2025 | $2714.00 | $2723.00 | $2682.00 | $2694.00 | 4.77M |
| 12/19/2025 | $2716.00 | $2735.00 | $2709.50 | $2709.50 | 12.32M |
| 12/18/2025 | $2682.00 | $2728.50 | $2681.00 | $2712.00 | 5.76M |
| 12/17/2025 | $2731.00 | $2731.50 | $2692.00 | $2692.50 | 5.55M |
| 12/16/2025 | $2702.00 | $2732.50 | $2690.50 | $2718.00 | 6.80M |
| 12/15/2025 | $2698.00 | $2728.00 | $2693.00 | $2717.50 | 6.81M |
| 12/12/2025 | $2684.50 | $2696.00 | $2670.00 | $2684.00 | 10.90M |
| 12/11/2025 | $2710.00 | $2715.50 | $2675.00 | $2694.00 | 4.95M |
| 12/10/2025 | $2700.00 | $2700.00 | $2669.00 | $2699.50 | 6.56M |
| 12/9/2025 | $2688.00 | $2692.00 | $2667.00 | $2685.00 | 5.22M |
| 12/8/2025 | $2679.50 | $2685.50 | $2663.50 | $2680.00 | 4.94M |
| 12/5/2025 | $2669.00 | $2675.00 | $2647.00 | $2675.00 | 4.93M |
| 12/4/2025 | $2650.00 | $2679.00 | $2643.50 | $2670.50 | 6.84M |
| 12/3/2025 | $2666.00 | $2677.00 | $2649.50 | $2651.50 | 5.56M |
| 12/2/2025 | $2683.00 | $2693.50 | $2661.00 | $2671.50 | 5.98M |
| 12/1/2025 | $2685.00 | $2685.00 | $2635.50 | $2650.00 | 6.65M |
| 11/28/2025 | $2710.00 | $2710.00 | $2686.00 | $2689.50 | 4.74M |
| 11/27/2025 | $2725.00 | $2733.00 | $2690.00 | $2698.00 | 4.44M |
| 11/26/2025 | $2659.00 | $2723.00 | $2655.50 | $2704.00 | 7.30M |
| 11/25/2025 | $2683.00 | $2699.50 | $2648.00 | $2667.00 | 9.97M |
| 11/21/2025 | $2683.00 | $2726.50 | $2681.50 | $2718.50 | 31.71M |
| 11/20/2025 | $2660.00 | $2688.50 | $2653.00 | $2675.00 | 7.12M |
| 11/19/2025 | $2629.50 | $2677.50 | $2628.50 | $2658.50 | 9.68M |
| 11/18/2025 | $2657.50 | $2673.00 | $2609.00 | $2664.00 | 8.84M |
| 11/17/2025 | $2618.00 | $2689.00 | $2617.00 | $2660.50 | 8.18M |
| 11/14/2025 | $2645.00 | $2664.00 | $2618.50 | $2649.50 | 13.06M |
| 11/13/2025 | $2650.00 | $2667.50 | $2625.00 | $2626.50 | 8.14M |
| 11/12/2025 | $2668.00 | $2694.50 | $2646.50 | $2664.00 | 9.64M |
| 11/11/2025 | $2635.00 | $2659.50 | $2626.00 | $2650.00 | 10.28M |
| 11/10/2025 | $2580.00 | $2635.00 | $2577.00 | $2633.50 | 10.07M |
| 11/7/2025 | $2533.00 | $2589.50 | $2503.50 | $2580.50 | 18.65M |
| 11/6/2025 | $2476.50 | $2486.00 | $2457.50 | $2469.00 | 11.74M |
| 11/5/2025 | $2462.00 | $2468.50 | $2423.50 | $2448.50 | 14.44M |
| 11/4/2025 | $2446.50 | $2485.00 | $2435.00 | $2454.50 | 14.44M |
| 10/31/2025 | $2489.50 | $2497.00 | $2454.50 | $2461.50 | 9.95M |
| 10/30/2025 | $2422.50 | $2455.00 | $2418.50 | $2455.00 | 10.07M |
| 10/29/2025 | $2446.50 | $2448.50 | $2410.50 | $2434.00 | 8.29M |
| 10/28/2025 | $2463.00 | $2465.50 | $2448.50 | $2452.00 | 6.52M |
| 10/27/2025 | $2443.50 | $2470.00 | $2437.50 | $2467.50 | 7.66M |
| 10/24/2025 | $2450.00 | $2453.00 | $2429.50 | $2434.00 | 6.35M |
| 10/23/2025 | $2441.00 | $2463.00 | $2426.00 | $2443.50 | 8.37M |
| 10/22/2025 | $2420.50 | $2449.50 | $2417.00 | $2444.50 | 6.40M |
| 10/21/2025 | $2429.50 | $2444.50 | $2414.00 | $2442.00 | 7.91M |
| 10/20/2025 | $2395.00 | $2425.00 | $2392.50 | $2417.00 | 11.04M |
| 10/17/2025 | $2340.00 | $2368.00 | $2339.00 | $2368.00 | 8.68M |